Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8 | 2.44648318043 | 327 | 340 | 320 | 27672 | 329.89973331 | DE |
| 4 | -10 | -2.89855072464 | 345 | 352 | 320 | 45964 | 332.45989603 | DE |
| 12 | -17 | -4.82954545455 | 352 | 352 | 320 | 35837 | 335.08815348 | DE |
| 26 | -8 | -2.33236151603 | 343 | 390 | 320 | 46174 | 352.75708497 | DE |
| 52 | 92 | 37.8600823045 | 243 | 390 | 239 | 62770 | 325.23837651 | DE |
| 156 | -239 | -41.637630662 | 574 | 600 | 226 | 94247 | 328.43349799 | DE |
| 260 | -247 | -42.439862543 | 582 | 738 | 226 | 84451 | 389.46717032 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 335 | -5 | -1.47 | 340 | 340 | 335 | 12199 |
| 1732210200 | 340 | 12 | 3.66 | 340 | 340 | 340 | 5938 |
| 1732123800 | 328 | -2 | -0.61 | 322 | 330 | 320 | 12948 |
| 1732037400 | 330 | 2 | 0.61 | 339 | 339 | 322 | 14342 |
| 1731951000 | 328 | -3 | -0.91 | 326 | 328 | 325 | 50830 |
| 1731691800 | 331 | 4 | 1.22 | 327 | 333 | 327 | 54303 |
| 1731605400 | 327 | -3 | -0.91 | 330 | 331 | 325 | 476492 |
| 1731519000 | 330 | -10 | -2.94 | 335 | 335 | 330 | 31729 |
| 1731432600 | 340 | 0 | 0.00 | 330 | 340 | 330 | 6138 |
| 1731346200 | 340 | -5 | -1.45 | 340 | 340 | 340 | 39889 |
| 1731087000 | 345 | 12 | 3.60 | 331 | 345 | 331 | 10299 |
| 1731000600 | 333 | -8 | -2.35 | 336 | 342 | 333 | 25235 |
| 1730914200 | 341 | -7 | -2.01 | 340 | 350 | 340 | 14517 |
| 1730827800 | 348 | -2 | -0.57 | 348 | 348 | 348 | 11436 |
| 1730741400 | 350 | -2 | -0.57 | 350 | 350 | 350 | 33180 |
| 1730482200 | 352 | 2 | 0.57 | 350 | 352 | 350 | 29587 |
| 1730395800 | 350 | 2 | 0.57 | 340 | 350 | 339 | 7536 |
| 1730309400 | 348 | 6 | 1.75 | 340 | 349 | 340 | 24825 |
| 1730223000 | 342 | 12 | 3.64 | 342 | 342 | 342 | 54203 |
| 1730136600 | 330 | -10 | -2.94 | 330 | 330 | 330 | 7231 |
| 1729873800 | 340 | 1 | 0.29 | 345 | 345 | 340 | 8615 |
| 1729787400 | 339 | -7 | -2.02 | 345 | 345 | 339 | 1073 |
| 1729701000 | 346 | 16 | 4.85 | 330 | 346 | 328 | 1350 |
| 1729614600 | 330 | -10 | -2.94 | 340 | 340 | 330 | 103409 |
| 1729528200 | 340 | 0 | 0.00 | 340 | 340 | 340 | 1313 |
| 1729269000 | 340 | 6 | 1.80 | 328 | 340 | 328 | 8633 |
| 1729182600 | 334 | 0 | 0.00 | 340 | 340 | 334 | 27058 |
| 1729096200 | 334 | 5 | 1.52 | 327 | 334 | 327 | 4353 |
| 1729009800 | 329 | -8 | -2.37 | 329 | 329 | 329 | 4724 |
| 1728923400 | 337 | 1 | 0.30 | 337 | 337 | 337 | 2554 |
| 1728664200 | 336 | -4 | -1.18 | 336 | 336 | 336 | 14934 |
| 1728577800 | 340 | 0 | 0.00 | 346 | 346 | 340 | 32052 |
| 1728491400 | 340 | 6 | 1.80 | 340 | 340 | 340 | 260476 |
| 1728405000 | 334 | -4 | -1.18 | 334 | 334 | 334 | 5601 |
| 1728318600 | 338 | 5 | 1.50 | 345 | 345 | 338 | 9266 |
| 1728059400 | 333 | 6 | 1.83 | 327 | 335 | 327 | 765 |
| 1727973000 | 327 | -8 | -2.39 | 328 | 329 | 327 | 28880 |
| 1727886600 | 335 | 4 | 1.21 | 335 | 336 | 335 | 4745 |
| 1727800200 | 331 | -8 | -2.36 | 331 | 331 | 331 | 470 |
| 1727713800 | 339 | 7 | 2.11 | 351 | 351 | 339 | 6627 |
| 1727454600 | 332 | -1 | -0.30 | 332 | 339 | 332 | 3734 |
| 1727368200 | 333 | -7 | -2.06 | 345 | 345 | 332 | 6650 |
| 1727281800 | 340 | -8 | -2.30 | 346 | 352 | 340 | 88016 |
| 1727195400 | 348 | 8 | 2.35 | 341 | 348 | 341 | 15693 |
| 1727109000 | 340 | 4 | 1.19 | 328 | 343 | 328 | 8726 |
| 1726849800 | 336 | 8 | 2.44 | 327 | 336 | 327 | 52850 |
| 1726763400 | 328 | -4 | -1.20 | 331 | 331 | 327 | 9572 |
| 1726677000 | 332 | -2.5 | -0.75 | 333 | 334 | 332 | 68178 |
| 1726590600 | 334.5 | -2.5 | -0.74 | 333 | 335 | 333 | 38651 |
| 1726504200 | 337 | 4 | 1.20 | 339 | 340 | 337 | 37758 |
| 1726245000 | 333 | 0 | 0.00 | 333 | 333 | 333 | 33513 |
| 1726158600 | 333 | -1 | -0.30 | 334 | 334 | 333 | 34203 |
| 1726072200 | 334 | -1 | -0.30 | 334 | 334 | 332 | 38486 |
| 1725985800 | 335 | 0 | 0.00 | 335 | 335 | 335 | 33710 |
| 1725899400 | 335 | -2 | -0.59 | 333 | 335 | 333 | 43379 |
| 1725640200 | 337 | 3 | 0.90 | 333 | 337 | 333 | 47059 |
| 1725553800 | 334 | -10 | -2.91 | 334 | 334 | 334 | 42358 |
| 1725467400 | 344 | 2 | 0.58 | 340 | 344 | 337 | 42508 |
| 1725381000 | 342 | -6 | -1.72 | 350 | 350 | 342 | 38820 |
| 1725294600 | 348 | 1 | 0.29 | 348 | 348 | 348 | 23200 |
| 1725035400 | 347 | -5 | -1.42 | 352 | 352 | 347 | 34798 |
| 1724949000 | 352 | 2 | 0.57 | 355 | 355 | 352 | 89610 |
| 1724862600 | 350 | 3 | 0.86 | 355 | 355 | 350 | 56143 |
| 1724776200 | 347 | 5 | 1.46 | 350 | 350 | 347 | 35768 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
